DBAW Historical Prices
Xtrackers MSCI All World ex US Hedged Equity ETF · daily open, high, low, close & volume
Trading days
250
Period high
49.25
Period low
39.87
Period change
+14.52%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 47.26 | 47.42 | 47.16 | 47.23 | +0.28% | 127,277 |
| Oct 27, 2026 | 46.90 | 47.16 | 46.78 | 47.10 | +0.83% | 115,906 |
| Oct 26, 2026 | 46.51 | 46.83 | 46.51 | 46.71 | +0.54% | 44,635 |
| Oct 23, 2026 | 46.29 | 46.51 | 46.26 | 46.46 | -0.07% | 145,600 |
| Oct 22, 2026 | 46.63 | 46.76 | 46.46 | 46.49 | -1.64% | 83,013 |
| Oct 21, 2026 | 47.16 | 47.30 | 47.13 | 47.27 | +0.34% | 56,703 |
| Oct 20, 2026 | 46.76 | 47.11 | 46.66 | 47.11 | +0.36% | 88,096 |
| Oct 19, 2026 | 47.15 | 47.17 | 46.91 | 46.94 | -0.06% | 64,427 |
| Oct 16, 2026 | 47.30 | 47.35 | 46.91 | 46.97 | -0.95% | 88,768 |
| Oct 15, 2026 | 46.90 | 47.42 | 46.80 | 47.42 | +0.31% | 99,764 |
| Oct 14, 2026 | 47.49 | 47.51 | 47.20 | 47.27 | -1.31% | 51,016 |
| Oct 13, 2026 | 47.67 | 47.90 | 47.62 | 47.90 | +0.23% | 133,071 |
| Oct 12, 2026 | 47.86 | 47.86 | 47.73 | 47.79 | -0.25% | 22,218 |
| Oct 9, 2026 | 47.77 | 47.91 | 47.73 | 47.91 | +0.86% | 30,377 |
| Oct 8, 2026 | 47.60 | 47.66 | 47.42 | 47.50 | -0.87% | 36,674 |
| Oct 7, 2026 | 47.79 | 47.99 | 47.79 | 47.92 | -1.01% | 19,475 |
| Oct 6, 2026 | 48.56 | 48.56 | 48.40 | 48.41 | -0.16% | 36,066 |
| Oct 5, 2026 | 48.30 | 48.55 | 48.19 | 48.48 | +0.65% | 33,333 |
| Oct 2, 2026 | 48.05 | 48.17 | 47.97 | 48.17 | +0.89% | 41,121 |
| Oct 1, 2026 | 47.69 | 47.82 | 47.52 | 47.74 | +0.17% | 22,485 |
| Sep 30, 2026 | 48.04 | 48.09 | 47.66 | 47.66 | -0.87% | 24,148 |
| Sep 29, 2026 | 48.15 | 48.19 | 47.91 | 48.08 | -0.15% | 14,597 |
| Sep 28, 2026 | 48.18 | 48.27 | 47.91 | 48.15 | -0.46% | 21,302 |
| Sep 25, 2026 | 48.24 | 48.44 | 47.98 | 48.37 | +0.84% | 21,750 |
| Sep 24, 2026 | 48.12 | 48.24 | 47.95 | 47.97 | -0.47% | 21,796 |
| Sep 23, 2026 | 48.51 | 48.51 | 48.17 | 48.20 | -1.25% | 58,765 |
| Sep 22, 2026 | 48.64 | 48.87 | 48.52 | 48.81 | +0.29% | 12,656 |
| Sep 21, 2026 | 48.46 | 48.70 | 48.31 | 48.67 | +1.74% | 27,973 |
| Sep 18, 2026 | 47.97 | 47.97 | 47.67 | 47.84 | -0.68% | 20,842 |
| Sep 17, 2026 | 48.16 | 48.23 | 48.09 | 48.16 | +1.36% | 24,120 |
| Sep 16, 2026 | 47.72 | 47.82 | 47.35 | 47.52 | +0.12% | 22,850 |
| Sep 15, 2026 | 47.55 | 47.55 | 47.30 | 47.46 | -0.21% | 16,734 |
| Sep 14, 2026 | 47.60 | 47.71 | 47.36 | 47.56 | -0.85% | 20,338 |
| Sep 11, 2026 | 48.07 | 48.11 | 47.89 | 47.97 | +0.67% | 15,853 |
| Sep 10, 2026 | 47.72 | 47.72 | 47.44 | 47.65 | -0.75% | 27,935 |
| Sep 9, 2026 | 48.13 | 48.21 | 47.95 | 48.01 | -0.72% | 18,334 |
| Sep 8, 2026 | 48.60 | 48.73 | 48.36 | 48.36 | -0.95% | 19,368 |
| Sep 4, 2026 | 48.53 | 48.82 | 48.53 | 48.82 | +0.63% | 14,743 |
| Sep 3, 2026 | 48.28 | 48.65 | 48.23 | 48.52 | +0.47% | 10,926 |
| Sep 2, 2026 | 48.18 | 48.36 | 48.16 | 48.29 | -0.47% | 15,942 |
| Aug 31, 2026 | 48.59 | 48.59 | 48.30 | 48.52 | +0.29% | 13,818 |
| Aug 28, 2026 | 48.68 | 48.79 | 48.38 | 48.38 | -0.49% | 22,257 |
| Aug 27, 2026 | 48.52 | 48.62 | 48.40 | 48.62 | -0.06% | 23,680 |
| Aug 26, 2026 | 48.73 | 48.77 | 48.54 | 48.65 | +0.11% | 14,899 |
| Aug 25, 2026 | 48.51 | 48.62 | 48.47 | 48.59 | +0.79% | 19,152 |
| Aug 24, 2026 | 48.29 | 48.29 | 48.07 | 48.22 | -0.47% | 16,434 |
| Aug 21, 2026 | 48.45 | 48.54 | 48.41 | 48.44 | +0.47% | 17,384 |
| Aug 20, 2026 | 47.92 | 48.23 | 47.92 | 48.22 | +0.31% | 23,344 |
| Aug 19, 2026 | 48.31 | 48.31 | 47.97 | 48.07 | -0.10% | 258,522 |
| Aug 18, 2026 | 48.33 | 48.38 | 48.06 | 48.12 | -1.48% | 10,515 |
| Aug 17, 2026 | 48.83 | 49.01 | 48.83 | 48.84 | +0.18% | 13,406 |
| Aug 14, 2026 | 48.80 | 48.87 | 48.65 | 48.75 | -0.52% | 28,207 |
| Aug 13, 2026 | 48.83 | 49.17 | 48.83 | 49.01 | +0.32% | 20,336 |
| Aug 12, 2026 | 48.83 | 48.88 | 48.76 | 48.85 | +0.81% | 13,877 |
| Aug 11, 2026 | 48.60 | 48.60 | 48.36 | 48.46 | +0.03% | 21,213 |
| Aug 10, 2026 | 48.35 | 48.49 | 48.35 | 48.45 | -0.04% | 30,226 |
| Aug 7, 2026 | 48.56 | 48.56 | 48.30 | 48.46 | +0.55% | 15,958 |
| Aug 6, 2026 | 48.16 | 48.39 | 48.16 | 48.20 | -0.35% | 30,117 |
| Aug 5, 2026 | 48.41 | 48.52 | 48.30 | 48.37 | -0.01% | 12,772 |
| Aug 4, 2026 | 47.93 | 48.41 | 47.93 | 48.38 | +1.64% | 14,649 |
| Aug 3, 2026 | 47.31 | 47.73 | 47.23 | 47.60 | +0.24% | 34,664 |
| Jul 31, 2026 | 47.51 | 47.56 | 47.23 | 47.48 | -0.14% | 18,025 |
| Jul 30, 2026 | 47.10 | 47.55 | 47.09 | 47.55 | +2.11% | 27,796 |
| Jul 29, 2026 | 46.98 | 47.22 | 46.54 | 46.57 | -1.25% | 12,986 |
| Jul 28, 2026 | 47.07 | 47.23 | 46.83 | 47.16 | -0.61% | 10,106 |
| Jul 27, 2026 | 47.64 | 47.65 | 47.20 | 47.45 | +0.39% | 24,706 |
| Jul 24, 2026 | 47.41 | 47.53 | 47.17 | 47.27 | -0.36% | 15,795 |
| Jul 23, 2026 | 47.40 | 47.56 | 47.30 | 47.44 | -0.88% | 34,701 |
| Jul 22, 2026 | 47.78 | 48.09 | 47.72 | 47.86 | +0.02% | 60,766 |
| Jul 21, 2026 | 47.42 | 48.01 | 47.39 | 47.85 | +2.09% | 53,583 |
| Jul 20, 2026 | 47.12 | 47.26 | 46.86 | 46.87 | -0.49% | 13,907 |
| Jul 17, 2026 | 46.62 | 47.24 | 46.47 | 47.10 | -0.56% | 20,209 |
| Jul 16, 2026 | 47.30 | 47.53 | 47.26 | 47.36 | -0.90% | 148,457 |
| Jul 15, 2026 | 47.96 | 47.96 | 47.44 | 47.79 | +0.15% | 14,055 |
| Jul 14, 2026 | 47.74 | 47.91 | 47.66 | 47.72 | +0.64% | 36,373 |
| Jul 13, 2026 | 47.60 | 47.65 | 47.30 | 47.42 | -1.48% | 151,779 |
| Jul 10, 2026 | 47.99 | 48.17 | 47.92 | 48.13 | +0.37% | 15,823 |
| Jul 9, 2026 | 47.82 | 48.05 | 47.82 | 47.95 | +0.76% | 35,803 |
| Jul 8, 2026 | 47.41 | 47.65 | 47.30 | 47.59 | -0.44% | 12,656 |
| Jul 7, 2026 | 48.14 | 48.22 | 47.65 | 47.80 | -1.65% | 32,248 |
| Jul 6, 2026 | 48.39 | 48.64 | 48.39 | 48.60 | +1.71% | 38,834 |
| Jul 2, 2026 | 48.11 | 48.20 | 47.42 | 47.78 | -0.26% | 11,250 |
| Jul 1, 2026 | 47.98 | 48.16 | 47.90 | 47.91 | -1.18% | 17,815 |
| Jun 30, 2026 | 48.11 | 48.48 | 48.11 | 48.48 | +1.21% | 13,784 |
| Jun 29, 2026 | 47.94 | 48.07 | 47.64 | 47.90 | -0.01% | 28,021 |
| Jun 26, 2026 | 47.62 | 48.06 | 47.48 | 47.91 | -0.68% | 46,187 |
| Jun 25, 2026 | 48.46 | 48.55 | 48.05 | 48.23 | +0.81% | 17,989 |
| Jun 24, 2026 | 47.80 | 47.97 | 47.58 | 47.85 | -0.03% | 19,432 |
| Jun 23, 2026 | 47.77 | 48.12 | 47.65 | 47.86 | -2.70% | 19,303 |
| Jun 22, 2026 | 49.20 | 49.25 | 49.10 | 49.19 | +0.47% | 11,840 |
| Jun 18, 2026 | 48.87 | 48.99 | 48.70 | 48.96 | +1.39% | 10,871 |
| Jun 17, 2026 | 48.52 | 48.72 | 48.22 | 48.29 | +0.44% | 17,237 |
| Jun 16, 2026 | 48.37 | 48.46 | 48.08 | 48.08 | -0.46% | 26,747 |
| Jun 15, 2026 | 48.43 | 48.43 | 48.17 | 48.30 | +1.46% | 14,612 |
| Jun 12, 2026 | 47.45 | 47.69 | 47.24 | 47.61 | +0.38% | 12,915 |
| Jun 11, 2026 | 46.56 | 47.43 | 46.52 | 47.42 | +2.94% | 14,567 |
| Jun 10, 2026 | 46.42 | 46.60 | 46.07 | 46.07 | -1.22% | 14,292 |
| Jun 9, 2026 | 47.06 | 47.12 | 45.96 | 46.64 | -0.03% | 22,287 |
| Jun 8, 2026 | 46.79 | 46.85 | 46.58 | 46.65 | +0.65% | 30,381 |
| Jun 5, 2026 | 47.29 | 47.33 | 46.30 | 46.35 | -3.26% | 25,523 |
| Jun 4, 2026 | 47.63 | 47.98 | 47.52 | 47.91 | +0.08% | 30,841 |
| Jun 3, 2026 | 47.95 | 48.03 | 47.70 | 47.87 | -0.51% | 15,564 |
| Jun 2, 2026 | 47.75 | 48.17 | 47.75 | 48.12 | +0.66% | 21,775 |
| Jun 1, 2026 | 47.52 | 47.90 | 47.41 | 47.80 | +0.83% | 10,626 |
| May 29, 2026 | 47.45 | 47.58 | 47.16 | 47.41 | +0.07% | 29,416 |
| May 28, 2026 | 47.14 | 47.43 | 47.01 | 47.38 | -0.13% | 18,953 |
| May 27, 2026 | 47.56 | 47.56 | 46.67 | 47.44 | -0.35% | 14,603 |
| May 26, 2026 | 47.30 | 47.60 | 47.30 | 47.60 | +2.02% | 12,167 |
| May 22, 2026 | 46.77 | 46.80 | 46.52 | 46.66 | -0.08% | 13,547 |
| May 21, 2026 | 46.16 | 46.80 | 46.16 | 46.70 | +0.66% | 10,735 |
| May 20, 2026 | 46.17 | 46.42 | 46.17 | 46.39 | +1.44% | 4,935 |
| May 19, 2026 | 45.71 | 45.98 | 45.64 | 45.73 | -0.39% | 9,610 |
| May 18, 2026 | 46.17 | 46.17 | 45.72 | 45.91 | +0.18% | 5,083 |
| May 15, 2026 | 45.83 | 45.96 | 45.72 | 45.83 | -1.82% | 10,886 |
| May 14, 2026 | 46.49 | 46.75 | 46.49 | 46.67 | +0.22% | 16,427 |
| May 13, 2026 | 46.26 | 46.61 | 46.23 | 46.57 | +1.14% | 11,906 |
| May 12, 2026 | 46.00 | 46.09 | 45.67 | 46.05 | -1.04% | 20,422 |
| May 11, 2026 | 46.55 | 46.63 | 46.44 | 46.53 | +0.16% | 15,817 |
| May 8, 2026 | 46.27 | 46.54 | 46.27 | 46.46 | +0.85% | 9,097 |
| May 7, 2026 | 46.64 | 46.64 | 46.02 | 46.06 | -1.27% | 9,556 |
| May 6, 2026 | 46.42 | 46.66 | 46.32 | 46.66 | +2.23% | 14,744 |
| May 5, 2026 | 45.49 | 45.71 | 45.43 | 45.64 | +1.33% | 30,516 |
| May 4, 2026 | 45.16 | 45.41 | 44.95 | 45.04 | -0.66% | 29,836 |
| May 1, 2026 | 45.30 | 45.52 | 45.23 | 45.34 | +0.38% | 17,662 |
| Apr 30, 2026 | 44.97 | 45.33 | 44.91 | 45.17 | +1.18% | 16,725 |
| Apr 29, 2026 | 44.78 | 44.78 | 44.63 | 44.64 | -0.77% | 17,427 |
| Apr 28, 2026 | 44.90 | 44.99 | 44.76 | 44.99 | -0.34% | 14,146 |
| Apr 27, 2026 | 45.31 | 45.31 | 45.08 | 45.14 | -0.22% | 7,284 |
| Apr 24, 2026 | 45.13 | 45.27 | 45.04 | 45.24 | +0.84% | 11,794 |
| Apr 23, 2026 | 45.10 | 45.21 | 44.60 | 44.86 | -0.80% | 19,813 |
| Apr 22, 2026 | 45.13 | 45.25 | 45.12 | 45.23 | +0.67% | 12,266 |
| Apr 21, 2026 | 45.48 | 45.48 | 44.91 | 44.93 | -1.37% | 12,449 |
| Apr 20, 2026 | 45.54 | 45.59 | 45.44 | 45.55 | -0.60% | 12,890 |
| Apr 17, 2026 | 45.76 | 45.94 | 45.66 | 45.83 | +1.43% | 19,324 |
| Apr 16, 2026 | 45.39 | 45.39 | 45.14 | 45.18 | -0.06% | 18,931 |
| Apr 15, 2026 | 45.24 | 45.24 | 45.08 | 45.21 | -0.21% | 16,882 |
| Apr 14, 2026 | 45.07 | 45.33 | 45.07 | 45.31 | +0.88% | 14,162 |
| Apr 13, 2026 | 44.41 | 44.93 | 44.31 | 44.91 | +0.54% | 9,397 |
| Apr 10, 2026 | 44.71 | 44.80 | 44.55 | 44.67 | +0.12% | 15,791 |
| Apr 9, 2026 | 44.34 | 44.69 | 44.21 | 44.61 | -0.29% | 23,760 |
| Apr 8, 2026 | 44.85 | 44.85 | 44.47 | 44.74 | +3.88% | 10,799 |
| Apr 7, 2026 | 42.99 | 43.42 | 42.70 | 43.07 | -0.50% | 23,456 |
| Apr 6, 2026 | 43.12 | 43.37 | 43.09 | 43.29 | +0.62% | 34,910 |
| Apr 2, 2026 | 42.48 | 43.07 | 42.48 | 43.02 | -0.49% | 25,220 |
| Apr 1, 2026 | 42.99 | 43.44 | 42.99 | 43.24 | +1.27% | 29,091 |
| Mar 31, 2026 | 42.02 | 42.69 | 41.93 | 42.69 | +2.61% | 32,964 |
| Mar 30, 2026 | 41.84 | 41.99 | 41.50 | 41.61 | +0.21% | 10,121 |
| Mar 27, 2026 | 41.73 | 41.85 | 41.43 | 41.52 | -0.76% | 28,009 |
| Mar 26, 2026 | 42.11 | 42.34 | 41.83 | 41.84 | -1.88% | 25,534 |
| Mar 25, 2026 | 42.69 | 42.77 | 42.53 | 42.64 | +1.24% | 6,492 |
| Mar 24, 2026 | 41.76 | 42.22 | 41.71 | 42.12 | -0.24% | 9,889 |
| Mar 23, 2026 | 41.98 | 42.51 | 41.91 | 42.22 | +2.03% | 12,847 |
| Mar 20, 2026 | 42.26 | 42.26 | 41.26 | 41.38 | -2.50% | 5,649 |
| Mar 19, 2026 | 42.01 | 42.46 | 42.01 | 42.44 | -0.91% | 7,504 |
| Mar 18, 2026 | 43.22 | 43.22 | 42.83 | 42.83 | -1.08% | 12,640 |
| Mar 17, 2026 | 43.46 | 43.52 | 43.30 | 43.30 | +0.34% | 11,919 |
| Mar 16, 2026 | 43.05 | 43.23 | 43.05 | 43.15 | +1.42% | 10,414 |
| Mar 13, 2026 | 43.03 | 43.08 | 42.53 | 42.55 | -0.09% | 14,096 |
| Mar 12, 2026 | 42.93 | 43.01 | 42.12 | 42.59 | -1.78% | 21,246 |
| Mar 11, 2026 | 43.24 | 43.36 | 43.11 | 43.36 | +0.32% | 46,740 |
| Mar 10, 2026 | 43.36 | 43.69 | 43.22 | 43.22 | -0.02% | 20,998 |
| Mar 9, 2026 | 42.25 | 43.38 | 42.15 | 43.23 | +1.04% | 17,172 |
| Mar 6, 2026 | 42.62 | 43.02 | 42.52 | 42.79 | -0.73% | 18,882 |
| Mar 5, 2026 | 43.45 | 43.58 | 42.89 | 43.10 | -2.02% | 12,029 |
| Mar 4, 2026 | 43.70 | 43.99 | 43.70 | 43.99 | +0.82% | 16,276 |
| Mar 3, 2026 | 43.21 | 43.71 | 42.88 | 43.63 | -2.97% | 13,511 |
| Mar 2, 2026 | 44.79 | 45.04 | 44.70 | 44.97 | -0.66% | 8,652 |
| Feb 27, 2026 | 45.25 | 45.37 | 45.16 | 45.27 | -0.27% | 19,504 |
| Feb 26, 2026 | 45.42 | 45.46 | 45.10 | 45.39 | -0.18% | 14,741 |
| Feb 25, 2026 | 45.41 | 45.53 | 45.31 | 45.47 | +0.63% | 9,774 |
| Feb 24, 2026 | 44.94 | 45.19 | 44.86 | 45.19 | +0.87% | 7,803 |
| Feb 23, 2026 | 45.05 | 45.07 | 44.70 | 44.80 | -0.61% | 8,925 |
| Feb 20, 2026 | 44.62 | 45.08 | 44.62 | 45.07 | +0.72% | 14,967 |
| Feb 19, 2026 | 44.42 | 44.75 | 44.42 | 44.75 | +0.11% | 18,656 |
| Feb 18, 2026 | 44.51 | 44.81 | 44.51 | 44.70 | +0.71% | 13,885 |
| Feb 17, 2026 | 44.19 | 44.45 | 44.02 | 44.38 | +0.02% | 17,638 |
| Feb 13, 2026 | 44.14 | 44.45 | 44.14 | 44.38 | +0.03% | 7,905 |
| Feb 12, 2026 | 44.81 | 44.81 | 44.23 | 44.36 | -0.83% | 13,512 |
| Feb 11, 2026 | 44.71 | 44.73 | 44.37 | 44.73 | +0.70% | 8,972 |
| Feb 10, 2026 | 44.40 | 44.52 | 44.33 | 44.42 | +0.41% | 15,812 |
| Feb 9, 2026 | 43.92 | 44.31 | 43.92 | 44.24 | +0.52% | 11,332 |
| Feb 6, 2026 | 43.48 | 44.01 | 43.48 | 44.01 | +2.20% | 12,778 |
| Feb 5, 2026 | 43.17 | 43.27 | 43.06 | 43.06 | -0.80% | 9,225 |
| Feb 4, 2026 | 43.79 | 43.84 | 43.26 | 43.41 | -0.05% | 20,197 |
| Feb 3, 2026 | 43.43 | 43.52 | 43.12 | 43.43 | +0.23% | 8,516 |
| Feb 2, 2026 | 43.13 | 43.45 | 43.13 | 43.33 | +0.79% | 14,985 |
| Jan 30, 2026 | 43.35 | 43.37 | 42.99 | 42.99 | -0.90% | 9,697 |
| Jan 29, 2026 | 43.70 | 43.70 | 43.09 | 43.38 | -0.05% | 7,227 |
| Jan 28, 2026 | 43.32 | 43.41 | 43.25 | 43.40 | -0.07% | 7,071 |
| Jan 27, 2026 | 43.35 | 43.45 | 43.30 | 43.43 | +0.79% | 9,517 |
| Jan 26, 2026 | 43.01 | 43.15 | 42.91 | 43.09 | +0.00% | 32,777 |
| Jan 23, 2026 | 43.00 | 43.11 | 43.00 | 43.09 | +0.02% | 7,480 |
| Jan 22, 2026 | 43.16 | 43.24 | 43.07 | 43.08 | +0.12% | 15,497 |
| Jan 21, 2026 | 42.66 | 43.13 | 42.60 | 43.03 | +1.15% | 14,294 |
| Jan 20, 2026 | 42.56 | 42.78 | 42.45 | 42.54 | -1.60% | 16,869 |
| Jan 16, 2026 | 43.23 | 43.31 | 43.13 | 43.23 | +0.05% | 17,869 |
| Jan 15, 2026 | 43.32 | 43.36 | 43.15 | 43.21 | +0.30% | 11,333 |
| Jan 14, 2026 | 42.94 | 43.08 | 42.90 | 43.08 | +0.31% | 9,094 |
| Jan 13, 2026 | 42.93 | 43.02 | 42.83 | 42.95 | -0.28% | 16,181 |
| Jan 12, 2026 | 42.71 | 43.07 | 42.71 | 43.07 | +1.10% | 9,552 |
| Jan 9, 2026 | 42.64 | 42.75 | 42.58 | 42.60 | +0.52% | 17,217 |
| Jan 8, 2026 | 42.15 | 42.38 | 42.11 | 42.38 | +0.71% | 26,645 |
| Jan 7, 2026 | 42.26 | 42.38 | 42.08 | 42.08 | -0.95% | 60,655 |
| Jan 6, 2026 | 42.34 | 42.52 | 42.34 | 42.48 | +0.69% | 8,435 |
| Jan 5, 2026 | 42.05 | 42.24 | 41.94 | 42.19 | +0.82% | 20,589 |
| Jan 2, 2026 | 41.76 | 41.86 | 41.64 | 41.85 | +1.50% | 98,830 |
| Dec 31, 2025 | 41.31 | 41.37 | 41.22 | 41.22 | -0.35% | 15,909 |
| Dec 30, 2025 | 41.37 | 41.45 | 41.31 | 41.37 | +0.12% | 8,694 |
| Dec 29, 2025 | 41.35 | 42.49 | 41.19 | 41.32 | +0.00% | 32,920 |
| Dec 26, 2025 | 41.24 | 41.32 | 41.20 | 41.32 | +0.27% | 15,473 |
| Dec 24, 2025 | 41.00 | 41.22 | 41.00 | 41.21 | +0.19% | 12,279 |
| Dec 23, 2025 | 41.07 | 41.16 | 41.06 | 41.13 | +0.27% | 17,369 |
| Dec 22, 2025 | 40.99 | 41.02 | 40.88 | 41.02 | +0.11% | 18,104 |
| Dec 19, 2025 | 40.81 | 41.04 | 40.81 | 40.97 | -0.90% | 10,868 |
| Dec 18, 2025 | 41.36 | 41.47 | 41.31 | 41.35 | +0.74% | 7,229 |
| Dec 17, 2025 | 41.32 | 41.32 | 41.00 | 41.04 | -0.53% | 16,454 |
| Dec 16, 2025 | 41.27 | 41.29 | 41.14 | 41.26 | -0.75% | 11,185 |
| Dec 15, 2025 | 41.66 | 41.66 | 41.46 | 41.57 | +0.19% | 13,409 |
| Dec 12, 2025 | 41.72 | 41.72 | 41.32 | 41.49 | -0.60% | 7,847 |
| Dec 11, 2025 | 41.45 | 41.74 | 41.44 | 41.74 | +0.38% | 12,008 |
| Dec 10, 2025 | 41.37 | 41.69 | 41.32 | 41.58 | +0.56% | 18,484 |
| Dec 9, 2025 | 41.48 | 41.48 | 41.33 | 41.35 | -0.12% | 26,120 |
| Dec 8, 2025 | 41.41 | 41.44 | 41.31 | 41.40 | -0.17% | 8,833 |
| Dec 5, 2025 | 41.50 | 41.56 | 41.41 | 41.47 | +0.22% | 68,253 |
| Dec 4, 2025 | 41.31 | 41.38 | 41.25 | 41.38 | +0.39% | 10,031 |
| Dec 3, 2025 | 41.03 | 41.22 | 41.00 | 41.22 | +0.35% | 12,870 |
| Dec 2, 2025 | 41.17 | 41.17 | 41.04 | 41.07 | +0.13% | 6,708 |
| Dec 1, 2025 | 40.99 | 41.16 | 40.96 | 41.02 | -0.40% | 20,922 |
| Nov 28, 2025 | 41.15 | 41.18 | 41.13 | 41.18 | +0.26% | 2,499 |
| Nov 26, 2025 | 40.93 | 41.11 | 40.91 | 41.08 | +0.82% | 18,723 |
| Nov 25, 2025 | 40.57 | 40.99 | 40.40 | 40.74 | +0.65% | 12,902 |
| Nov 24, 2025 | 40.21 | 40.50 | 40.21 | 40.48 | +0.45% | 11,450 |
| Nov 21, 2025 | 40.04 | 40.31 | 39.91 | 40.30 | +1.07% | 9,595 |
| Nov 20, 2025 | 40.75 | 40.75 | 39.87 | 39.87 | -1.23% | 10,158 |
| Nov 19, 2025 | 40.31 | 40.51 | 40.23 | 40.37 | +0.16% | 30,476 |
| Nov 18, 2025 | 40.15 | 40.39 | 40.06 | 40.31 | -0.91% | 27,039 |
| Nov 17, 2025 | 41.10 | 41.11 | 40.63 | 40.68 | -1.16% | 53,533 |
| Nov 14, 2025 | 40.88 | 41.34 | 40.82 | 41.16 | -0.16% | 19,800 |
| Nov 13, 2025 | 41.73 | 41.73 | 41.22 | 41.22 | -1.38% | 23,639 |
| Nov 12, 2025 | 41.77 | 41.83 | 41.74 | 41.80 | +0.62% | 32,629 |
| Nov 11, 2025 | 41.42 | 41.59 | 41.41 | 41.54 | +0.31% | 14,548 |
| Nov 10, 2025 | 41.23 | 41.41 | 41.14 | 41.41 | +1.64% | 14,696 |
| Nov 7, 2025 | 40.42 | 40.74 | 40.37 | 40.74 | -0.33% | 27,719 |
| Nov 6, 2025 | 40.97 | 41.04 | 40.79 | 40.88 | -0.59% | 8,468 |
| Nov 5, 2025 | 40.89 | 41.19 | 40.81 | 41.12 | +0.61% | 18,723 |
| Nov 4, 2025 | 40.81 | 40.99 | 40.81 | 40.87 | -0.88% | 11,472 |
| Nov 3, 2025 | 41.22 | 41.26 | 41.00 | 41.23 | +0.34% | 9,753 |
| Oct 31, 2025 | 41.10 | 41.12 | 40.95 | 41.09 | -0.03% | 17,380 |
| Oct 30, 2025 | 41.06 | 41.22 | 41.06 | 41.10 | -0.33% | 7,357 |
| Oct 29, 2025 | 41.25 | 41.25 | 41.16 | 41.24 | +0.32% | 9,321 |
Daily open, high, low, close and volume for Xtrackers MSCI All World ex US Hedged Equity ETF (DBAW). Showing 250 trading days. Unadjusted prices.